WisdomTree Emerging Markets SmallCap Dividend UCITS ETF (LON:DGSE)
London · Delayed Price · Currency is GBP · Price in GBX 1,834.40
+2.30 (0.13%)
Sep 23, 2026, 2:00 PM GMT
LON:DGSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,840.00 | 1,843.40 | 1,834.40 | 1,834.40 | - | 0.13% | 10 |
| Sep 22, 2026 | 1,818.00 | 1,843.20 | 1,818.00 | 1,832.10 | 1,832.10 | 0.20% | 205 |
| Sep 21, 2026 | 1,829.20 | 1,844.20 | 1,815.00 | 1,828.50 | 1,828.50 | 1.09% | 260 |
| Sep 18, 2026 | 1,826.80 | 1,826.80 | 1,810.00 | 1,808.70 | 1,808.70 | -0.19% | 120 |
| Sep 17, 2026 | 1,805.40 | 1,819.40 | 1,801.60 | 1,812.10 | 1,812.10 | 0.64% | 97 |
| Sep 16, 2026 | 1,803.20 | 1,803.20 | 1,803.20 | 1,800.50 | 1,800.50 | 1.24% | 42 |
| Sep 15, 2026 | 1,776.80 | 1,804.80 | 1,766.40 | 1,778.50 | 1,778.50 | -0.72% | 251 |
| Sep 14, 2026 | 1,817.00 | 1,817.00 | 1,782.80 | 1,791.40 | 1,791.40 | -1.16% | 849 |
| Sep 11, 2026 | 1,817.40 | 1,817.40 | 1,817.40 | 1,812.50 | 1,812.50 | 0.37% | 293 |
| Sep 10, 2026 | 1,831.40 | 1,797.40 | 1,797.40 | 1,805.80 | 1,805.80 | -0.88% | 130 |
| Sep 9, 2026 | 1,841.00 | 1,832.40 | 1,826.80 | 1,821.80 | 1,821.80 | 0.69% | 120 |
| Sep 8, 2026 | 1,827.20 | 1,840.40 | 1,809.40 | 1,809.40 | 1,809.40 | -0.99% | 154 |
| Sep 7, 2026 | 1,825.60 | 1,842.13 | 1,820.80 | 1,827.50 | 1,827.50 | -0.42% | 126 |
| Sep 4, 2026 | 1,821.40 | 1,839.20 | 1,820.19 | 1,835.30 | 1,835.30 | 1.23% | 481 |
| Sep 3, 2026 | 1,821.00 | 1,832.20 | 1,805.40 | 1,813.00 | 1,813.00 | 0.15% | 1,280 |
| Sep 2, 2026 | 1,812.00 | 1,814.00 | 1,814.00 | 1,810.30 | 1,810.30 | 0.76% | 2,749 |
| Sep 1, 2026 | 1,800.00 | 1,825.00 | 1,793.60 | 1,796.60 | 1,796.60 | -0.66% | 303 |
| Aug 28, 2026 | 1,833.20 | 1,808.40 | 1,808.40 | 1,808.50 | 1,808.50 | 1.18% | 159 |
| Aug 27, 2026 | 1,799.00 | 1,824.60 | 1,787.40 | 1,787.40 | 1,787.40 | -0.46% | 300 |
| Aug 26, 2026 | 1,806.00 | 1,806.00 | 1,786.20 | 1,795.60 | 1,795.60 | 2.06% | 415 |
| Aug 25, 2026 | 1,770.80 | 1,794.20 | 1,759.40 | 1,759.40 | 1,759.40 | -0.45% | 1,109 |
| Aug 24, 2026 | 1,792.20 | 1,792.20 | 1,779.40 | 1,767.40 | 1,767.40 | -0.14% | 694 |
| Aug 21, 2026 | 1,778.80 | 1,786.40 | 1,768.20 | 1,769.80 | 1,769.80 | 0.02% | 35 |
| Aug 20, 2026 | 1,771.20 | 1,770.80 | 1,770.80 | 1,769.40 | 1,769.40 | -0.30% | 31 |
| Aug 19, 2026 | 1,777.40 | 1,785.80 | 1,771.55 | 1,774.70 | 1,774.70 | 0.54% | 50 |
| Aug 18, 2026 | 1,785.60 | 1,786.80 | 1,770.80 | 1,765.20 | 1,765.20 | -1.87% | 23 |
| Aug 17, 2026 | 1,806.40 | 1,802.20 | 1,802.20 | 1,798.80 | 1,798.80 | 0.80% | 75 |
| Aug 14, 2026 | 1,802.20 | 1,801.80 | 1,786.40 | 1,784.60 | 1,784.60 | -0.64% | 380 |
| Aug 13, 2026 | 1,803.60 | 1,796.20 | 1,796.20 | 1,796.10 | 1,796.10 | 0.09% | 671 |
| Aug 12, 2026 | 1,773.20 | 1,801.00 | 1,773.20 | 1,794.40 | 1,794.40 | 0.19% | 3,635 |
| Aug 11, 2026 | 1,794.80 | 1,805.60 | 1,770.60 | 1,791.00 | 1,791.00 | -0.08% | 409 |
| Aug 10, 2026 | 1,808.60 | 1,810.20 | 1,792.40 | 1,792.50 | 1,792.50 | 0.29% | 1,039 |
| Aug 7, 2026 | 1,795.40 | 1,800.00 | 1,761.40 | 1,787.30 | 1,787.30 | -0.19% | 354 |
| Aug 6, 2026 | 1,793.40 | 1,797.80 | 1,775.20 | 1,790.70 | 1,790.70 | 0.66% | 724 |
| Aug 5, 2026 | 1,764.40 | 1,785.40 | 1,785.00 | 1,778.90 | 1,778.90 | 1.15% | 1,372 |
| Aug 4, 2026 | 1,754.00 | 1,788.20 | 1,746.20 | 1,758.60 | 1,758.60 | 1.75% | 1,274 |
| Aug 3, 2026 | 1,740.40 | 1,747.20 | 1,723.60 | 1,728.40 | 1,728.40 | 1.57% | 3,470 |
| Jul 31, 2026 | 1,728.80 | 1,741.80 | 1,697.54 | 1,701.70 | 1,701.70 | -0.32% | 1,514 |
| Jul 30, 2026 | 1,697.60 | 1,721.60 | 1,679.80 | 1,707.10 | 1,707.10 | 0.05% | 2,952 |
| Jul 29, 2026 | 1,720.00 | 1,731.20 | 1,705.00 | 1,706.30 | 1,706.30 | -1.84% | 1,994 |
| Jul 28, 2026 | 1,732.80 | 1,746.40 | 1,720.00 | 1,738.20 | 1,738.20 | -0.43% | 403 |
| Jul 27, 2026 | 1,766.80 | 1,771.80 | 1,742.60 | 1,745.70 | 1,745.70 | -0.34% | 701 |
| Jul 24, 2026 | 1,759.80 | 1,762.20 | 1,740.20 | 1,751.60 | 1,751.60 | -0.32% | 2,683 |
| Jul 23, 2026 | 1,786.00 | 1,791.80 | 1,764.80 | 1,757.30 | 1,757.30 | -0.41% | 290 |
| Jul 22, 2026 | 1,759.00 | 1,768.20 | 1,759.00 | 1,764.60 | 1,764.60 | 0.22% | 444 |
| Jul 21, 2026 | 1,775.00 | 1,775.00 | 1,752.16 | 1,760.70 | 1,760.70 | 1.29% | 826 |
| Jul 20, 2026 | 1,735.80 | 1,752.80 | 1,726.60 | 1,738.30 | 1,738.30 | -0.41% | 174 |
| Jul 17, 2026 | 1,721.00 | 1,757.40 | 1,721.00 | 1,745.50 | 1,745.50 | -1.24% | 410 |
| Jul 16, 2026 | 1,769.80 | 1,781.40 | 1,756.57 | 1,767.40 | 1,767.40 | -0.72% | 428 |
| Jul 15, 2026 | 1,814.40 | 1,816.20 | 1,777.60 | 1,780.20 | 1,780.20 | -0.72% | 1,561 |